Premium
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -2.01588271228 | 32.74 | 32.86 | 31.62 | 23 | 32.1 | DE |
| 4 | -0.86 | -2.61080752884 | 32.94 | 33.2 | 31.5 | 149 | 32.4144878 | DE |
| 12 | 5.24 | 19.523099851 | 26.84 | 33.2 | 25.96 | 227 | 29.62513404 | DE |
| 26 | 11.06 | 52.6165556613 | 21.02 | 33.2 | 19.51 | 206 | 26.49654696 | DE |
| 52 | 7.68 | 31.4754098361 | 24.4 | 33.2 | 19.51 | 183 | 24.58363745 | DE |
| 156 | 8.48 | 35.9322033898 | 23.6 | 33.2 | 19.51 | 207 | 24.02114792 | DE |
| 260 | 8.48 | 35.9322033898 | 23.6 | 33.2 | 19.51 | 207 | 24.02114792 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 32 | 0.38 | 1.20 | 32.439999 | 32.86 | 32 | 199 |
| 1734730020 | 31.62 | -0.96 | -2.95 | 31.62 | 31.62 | 31.62 | 45 |
| 1734643620 | 32.58 | 0 | 0.00 | 32.58 | 32.58 | 32.58 | 0 |
| 1734557220 | 32.58 | 0.64 | 2.00 | 32.259999 | 32.58 | 32.259999 | 44 |
| 1734470820 | 31.94 | -0.8 | -2.44 | 31.94 | 31.94 | 31.94 | 1 |
| 1734384420 | 32.74 | 0.74 | 2.31 | 32.74 | 32.74 | 32.74 | 1 |
| 1734125220 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1734038820 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733952420 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733866020 | 32 | 0 | 0.00 | 32 | 32 | 32 | 0 |
| 1733779620 | 32 | -0.46 | -1.42 | 32 | 32 | 32 | 30 |
| 1733520420 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1733434020 | 32.46 | 0 | 0.00 | 32.46 | 32.46 | 32.46 | 0 |
| 1733347620 | 32.46 | 0.44 | 1.37 | 32.46 | 32.46 | 32.46 | 10 |
| 1733261220 | 32.02 | 0 | 0.00 | 32.02 | 32.02 | 32.02 | 0 |
| 1733174820 | 32.02 | -0.58 | -1.78 | 32.9 | 33.2 | 32.02 | 320 |
| 1732915620 | 32.6 | 0 | 0.00 | 32.38 | 32.6 | 32.38 | 1000 |
| 1732829220 | 32.6 | 0 | 0.00 | 32.6 | 32.6 | 32.6 | 0 |
| 1732742820 | 32.6 | 1.1 | 3.49 | 32.6 | 32.6 | 32.6 | 100 |
| 1732656420 | 31.5 | -0.64 | -1.99 | 31.5 | 31.5 | 31.5 | 20 |
| 1732570020 | 32.14 | 0.36 | 1.13 | 32.939999 | 32.939999 | 32.14 | 69 |
| 1732310820 | 31.78 | -0.42 | -1.30 | 31.78 | 31.78 | 31.78 | 50 |
| 1732224420 | 32.2 | 0.42 | 1.32 | 32.54 | 32.54 | 32.2 | 287 |
| 1732138020 | 31.78 | -0.1 | -0.31 | 32.54 | 32.54 | 31.78 | 135 |
| 1732051620 | 31.88 | -0.26 | -0.81 | 32.34 | 32.34 | 31.88 | 51 |
| 1731965220 | 32.14 | 0.24 | 0.75 | 31.56 | 32.36 | 31.56 | 384 |
| 1731705960 | 31.9 | 0.14 | 0.44 | 31.92 | 31.92 | 31.9 | 706 |
| 1731619560 | 31.76 | 0 | 0.00 | 31.76 | 31.76 | 31.76 | 0 |
| 1731533160 | 31.76 | -0.28 | -0.87 | 31.88 | 31.88 | 31.76 | 83 |
| 1731446820 | 32.04 | 0 | 0.00 | 32.04 | 32.04 | 32.04 | 0 |
| 1731360420 | 32.04 | 0.28 | 0.88 | 32.04 | 32.04 | 32.04 | 34 |
| 1731101220 | 31.76 | -0.34 | -1.06 | 31.76 | 31.76 | 31.76 | 70 |
| 1731014760 | 32.1 | 0.3 | 0.94 | 32.1 | 32.1 | 32.1 | 1 |
| 1730928360 | 31.8 | 1.48 | 4.88 | 31.8 | 31.8 | 31.8 | 114 |
| 1730841960 | 30.32 | -0.1 | -0.33 | 30.32 | 30.32 | 30.32 | 88 |
| 1730755560 | 30.42 | 0.98 | 3.33 | 30.04 | 30.48 | 30.04 | 345 |
| 1730496360 | 29.44 | -0.44 | -1.47 | 29.88 | 29.88 | 29.44 | 16 |
| 1730409960 | 29.88 | 2.88 | 10.67 | 29.2 | 30.98 | 29.2 | 450 |
| 1730323560 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730237160 | 27 | -0.38 | -1.39 | 27 | 27 | 27 | 1800 |
| 1730147160 | 27.38 | 0 | 0.00 | 27.38 | 27.38 | 27.38 | 0 |
| 1729887960 | 27.38 | 0 | 0.00 | 27.38 | 27.38 | 27.38 | 0 |
| 1729801560 | 27.38 | 0 | 0.00 | 27.38 | 27.38 | 27.38 | 0 |
| 1729715160 | 27.38 | -0.46 | -1.65 | 27 | 27.38 | 26.98 | 401 |
| 1729628760 | 27.84 | 0 | 0.00 | 27.84 | 27.84 | 27.84 | 0 |
| 1729542360 | 27.84 | 0.82 | 3.03 | 27.54 | 27.84 | 27.54 | 400 |
| 1729283160 | 27.02 | 0.54 | 2.04 | 27.12 | 27.12 | 27.02 | 194 |
| 1729196760 | 26.48 | 0 | 0.00 | 26.48 | 26.48 | 26.48 | 0 |
| 1729110360 | 26.48 | -0.42 | -1.56 | 26.48 | 26.48 | 26.48 | 1 |
| 1729023960 | 26.9 | 0.94 | 3.62 | 27.02 | 27.02 | 26.9 | 523 |
| 1728937560 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1728678360 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1728591960 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1728505560 | 25.96 | 0 | 0.00 | 25.96 | 25.96 | 25.96 | 0 |
| 1728419160 | 25.96 | -0.18 | -0.69 | 25.96 | 25.96 | 25.96 | 100 |
| 1728332760 | 26.14 | -0.72 | -2.68 | 26.66 | 26.66 | 26.06 | 65 |
| 1728073560 | 26.86 | 0.02 | 0.07 | 26.86 | 26.86 | 26.86 | 230 |
| 1727987220 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1727900820 | 26.84 | 0 | 0.00 | 26.84 | 26.84 | 26.84 | 0 |
| 1727814420 | 26.84 | 0.5 | 1.90 | 26.84 | 26.84 | 26.84 | 1 |
| 1727727960 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1727468760 | 26.34 | 0 | 0.00 | 26.34 | 26.34 | 26.34 | 0 |
| 1727382360 | 26.34 | -0.22 | -0.83 | 26.34 | 26.34 | 26.34 | 144 |
| 1727295960 | 26.56 | 0 | 0.00 | 26.56 | 26.56 | 26.56 | 0 |
| 1727209560 | 26.56 | 0.26 | 0.99 | 26.56 | 26.56 | 26.56 | 40 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
